日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東洋テック(9686)の株価時系列情報

東洋テック(9686)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2019/12/30 1,191 1,201 1,185 1,201 7,900
2019/12/27 1,181 1,192 1,181 1,186 5,500
2019/12/26 1,172 1,180 1,172 1,178 2,300
2019/12/25 1,155 1,175 1,153 1,172 3,800
2019/12/24 1,148 1,175 1,148 1,151 600
2019/12/23 1,170 1,170 1,149 1,149 11,200
2019/12/20 1,170 1,174 1,165 1,166 2,700
2019/12/19 1,173 1,173 1,164 1,170 3,000
2019/12/18 1,172 1,180 1,172 1,175 8,900
2019/12/17 1,173 1,180 1,172 1,172 3,000
2019/12/16 1,166 1,176 1,159 1,170 6,900
2019/12/13 1,164 1,169 1,152 1,160 4,600
2019/12/12 1,182 1,182 1,157 1,161 3,600
2019/12/11 1,173 1,184 1,166 1,184 3,300
2019/12/10 1,163 1,186 1,146 1,184 6,100
2019/12/09 1,146 1,163 1,140 1,162 4,900
2019/12/06 1,140 1,146 1,139 1,146 1,000
2019/12/05 1,147 1,147 1,140 1,140 1,200
2019/12/04 1,133 1,149 1,129 1,146 6,000
2019/12/03 1,129 1,135 1,129 1,135 3,100
2019/12/02 1,129 1,141 1,129 1,135 4,900
2019/11/29 1,129 1,131 1,129 1,129 2,200
2019/11/28 1,137 1,137 1,123 1,129 6,000
2019/11/27 1,130 1,137 1,127 1,127 8,800
2019/11/26 1,131 1,140 1,128 1,138 7,200
2019/11/25 1,130 1,147 1,117 1,130 13,100
2019/11/22 1,128 1,138 1,122 1,128 3,600
2019/11/21 1,125 1,140 1,125 1,140 2,800
2019/11/20 1,145 1,147 1,140 1,140 2,100
2019/11/19 1,146 1,146 1,125 1,142 4,000
2019/11/18 1,133 1,143 1,130 1,140 5,300
2019/11/15 1,132 1,132 1,120 1,126 2,700
2019/11/14 1,133 1,140 1,109 1,132 10,000
2019/11/13 1,125 1,130 1,120 1,123 6,500
2019/11/12 1,130 1,135 1,125 1,126 3,900
2019/11/11 1,140 1,142 1,131 1,135 4,900
2019/11/08 1,137 1,139 1,134 1,135 3,700
2019/11/07 1,132 1,132 1,128 1,132 2,700
2019/11/06 1,128 1,143 1,128 1,132 1,200
2019/11/05 1,135 1,150 1,125 1,126 9,200
2019/11/01 1,147 1,159 1,124 1,132 9,800
2019/10/31 1,117 1,240 1,115 1,142 12,500
2019/10/30 1,116 1,120 1,115 1,118 2,200
2019/10/29 1,118 1,119 1,117 1,117 5,400
2019/10/28 1,120 1,124 1,118 1,118 3,700
2019/10/25 1,118 1,138 1,117 1,118 3,900
2019/10/24 1,118 1,119 1,118 1,118 2,700
2019/10/23 1,115 1,119 1,115 1,116 2,100
2019/10/21 1,117 1,118 1,115 1,115 2,100
2019/10/18 1,125 1,125 1,116 1,117 2,600
2019/10/17 1,119 1,119 1,119 1,119 1,200
2019/10/16 1,116 1,116 1,116 1,116 700
2019/10/15 1,118 1,118 1,116 1,116 2,400
2019/10/11 1,118 1,120 1,118 1,120 800
2019/10/10 1,120 1,120 1,118 1,118 1,300
2019/10/09 1,121 1,121 1,120 1,120 300
2019/10/08 1,118 1,133 1,118 1,126 1,400
2019/10/07 1,123 1,123 1,120 1,120 600
2019/10/04 1,125 1,125 1,123 1,123 200
2019/10/03 1,130 1,130 1,120 1,121 1,800
2019/10/02 1,132 1,133 1,132 1,133 600
2019/10/01 1,132 1,132 1,132 1,132 500
2019/09/30 1,147 1,147 1,131 1,138 1,500
2019/09/27 1,130 1,133 1,127 1,133 1,100
2019/09/26 1,138 1,145 1,134 1,140 3,100
2019/09/25 1,121 1,121 1,121 1,121 400
2019/09/24 1,122 1,123 1,122 1,123 400
2019/09/20 1,129 1,129 1,118 1,121 400
2019/09/19 1,117 1,129 1,117 1,129 2,200
2019/09/18 1,128 1,128 1,128 1,128 400
2019/09/17 1,131 1,131 1,125 1,128 300
2019/09/13 1,131 1,131 1,131 1,131 100
2019/09/11 1,124 1,124 1,124 1,124 100
2019/09/10 1,118 1,127 1,118 1,127 800
2019/09/09 1,122 1,122 1,118 1,118 1,000
2019/09/06 1,121 1,121 1,121 1,121 700
2019/09/05 1,120 1,120 1,119 1,120 1,300
2019/09/04 1,120 1,121 1,117 1,120 3,300
2019/09/03 1,120 1,127 1,119 1,123 4,100
2019/09/02 1,137 1,144 1,137 1,144 500
2019/08/30 1,142 1,142 1,121 1,137 500
2019/08/29 1,127 1,127 1,127 1,127 300
2019/08/28 1,151 1,151 1,145 1,145 1,100
2019/08/27 1,124 1,135 1,124 1,135 300
2019/08/26 1,120 1,120 1,118 1,120 1,500
2019/08/23 1,126 1,130 1,126 1,126 600
2019/08/22 1,133 1,133 1,132 1,132 200
2019/08/20 1,144 1,144 1,144 1,144 400
2019/08/19 1,126 1,137 1,126 1,134 600
2019/08/16 1,124 1,130 1,120 1,124 1,900
2019/08/15 1,127 1,133 1,127 1,127 1,100
2019/08/14 1,133 1,141 1,133 1,140 600
2019/08/13 1,136 1,136 1,131 1,131 300
2019/08/09 1,151 1,151 1,151 1,151 100
2019/08/08 1,160 1,160 1,136 1,136 3,500
2019/08/07 1,130 1,170 1,130 1,160 1,400
2019/08/06 1,149 1,167 1,120 1,126 8,700
2019/08/05 1,230 1,230 1,150 1,172 7,300
2019/08/02 1,201 1,248 1,197 1,223 4,100
2019/08/01 1,205 1,268 1,194 1,261 5,700
2019/07/31 1,204 1,239 1,204 1,235 2,100
2019/07/30 1,234 1,237 1,194 1,227 2,800
2019/07/29 1,233 1,235 1,233 1,235 2,600
2019/07/26 1,230 1,230 1,227 1,227 1,800
2019/07/25 1,229 1,229 1,208 1,224 2,500
2019/07/24 1,199 1,220 1,199 1,220 1,600
2019/07/23 1,215 1,215 1,200 1,200 900
2019/07/22 1,197 1,215 1,165 1,196 1,700
2019/07/19 1,195 1,243 1,195 1,201 3,400
2019/07/18 1,200 1,200 1,170 1,183 2,900
2019/07/17 1,162 1,200 1,162 1,180 1,300
2019/07/16 1,170 1,170 1,170 1,170 100
2019/07/12 1,174 1,180 1,156 1,170 1,900
2019/07/11 1,154 1,173 1,154 1,169 1,600
2019/07/10 1,141 1,172 1,141 1,170 1,700
2019/07/09 1,153 1,153 1,141 1,141 1,400
2019/07/08 1,141 1,155 1,140 1,146 4,200
2019/07/05 1,135 1,159 1,131 1,138 3,100
2019/07/04 1,130 1,130 1,129 1,129 200
2019/07/03 1,125 1,126 1,125 1,125 500
2019/07/02 1,134 1,134 1,123 1,123 800
2019/07/01 1,123 1,130 1,123 1,126 1,000
2019/06/28 1,158 1,158 1,110 1,116 6,900
2019/06/27 1,157 1,157 1,153 1,153 200
2019/06/26 1,141 1,141 1,137 1,138 700
2019/06/25 1,137 1,159 1,137 1,150 500
2019/06/24 1,151 1,151 1,145 1,145 500
2019/06/21 1,152 1,152 1,152 1,152 100
2019/06/20 1,145 1,145 1,142 1,142 400
2019/06/19 1,150 1,151 1,143 1,144 2,100
2019/06/18 1,138 1,151 1,138 1,151 200
2019/06/17 1,145 1,147 1,145 1,147 600
2019/06/14 1,133 1,133 1,129 1,132 700
2019/06/13 1,145 1,145 1,143 1,143 200
2019/06/12 1,128 1,148 1,128 1,148 800
2019/06/11 1,159 1,159 1,140 1,141 400
2019/06/10 1,132 1,139 1,123 1,139 900
2019/06/07 1,142 1,142 1,130 1,130 500
2019/06/06 1,125 1,132 1,125 1,130 800
2019/06/05 1,119 1,129 1,116 1,122 7,700
2019/05/30 1,129 1,149 1,129 1,149 1,100
2019/05/29 1,158 1,158 1,132 1,132 200
2019/05/28 1,141 1,149 1,141 1,149 800
2019/05/27 1,127 1,142 1,127 1,141 800
2019/05/24 1,125 1,127 1,120 1,127 2,600
2019/05/23 1,148 1,148 1,137 1,137 900
2019/05/22 1,147 1,161 1,147 1,161 2,000
2019/05/21 1,147 1,147 1,147 1,147 500
2019/05/20 1,139 1,158 1,139 1,158 600
2019/05/17 1,139 1,139 1,139 1,139 100
2019/05/16 1,139 1,139 1,139 1,139 100
2019/05/15 1,157 1,157 1,132 1,151 600
2019/05/14 1,134 1,155 1,125 1,145 700
2019/05/13 1,159 1,159 1,157 1,157 200
2019/05/10 1,167 1,167 1,157 1,157 1,000
2019/05/09 1,168 1,168 1,154 1,167 3,600
2019/05/08 1,168 1,168 1,157 1,157 800
2019/05/07 1,179 1,179 1,155 1,169 2,600
2019/04/26 1,152 1,169 1,152 1,169 1,400
2019/04/25 1,155 1,171 1,155 1,161 3,200
2019/04/24 1,150 1,162 1,150 1,162 1,300
2019/04/23 1,150 1,150 1,150 1,150 100
2019/04/22 1,150 1,157 1,150 1,150 1,100
2019/04/19 1,134 1,160 1,134 1,149 1,600
2019/04/18 1,155 1,162 1,145 1,145 1,000
2019/04/17 1,156 1,160 1,151 1,151 600
2019/04/16 1,150 1,156 1,146 1,154 1,800
2019/04/15 1,152 1,155 1,144 1,144 3,700
2019/04/12 1,135 1,153 1,134 1,150 1,500
2019/04/11 1,149 1,149 1,135 1,135 200
2019/04/10 1,149 1,150 1,136 1,138 800
2019/04/09 1,153 1,153 1,145 1,145 900
2019/04/08 1,131 1,153 1,117 1,153 1,900
2019/04/05 1,131 1,131 1,131 1,131 300
2019/04/04 1,127 1,127 1,127 1,127 200
2019/04/03 1,130 1,150 1,127 1,150 700
2019/04/02 1,139 1,139 1,135 1,135 600
2019/04/01 1,153 1,157 1,131 1,131 700
2019/03/28 1,149 1,149 1,148 1,148 1,100
2019/03/27 1,133 1,138 1,123 1,138 1,000
2019/03/26 1,117 1,132 1,117 1,131 600
2019/03/25 1,114 1,130 1,114 1,130 500
2019/03/22 1,115 1,120 1,115 1,120 700
2019/03/20 1,130 1,130 1,122 1,122 400
2019/03/19 1,134 1,134 1,120 1,120 500
2019/03/18 1,136 1,136 1,133 1,134 500
2019/03/15 1,115 1,139 1,115 1,139 400
2019/03/14 1,146 1,146 1,110 1,110 2,100
2019/03/13 1,139 1,139 1,121 1,121 500
2019/03/12 1,145 1,145 1,123 1,125 1,500
2019/03/11 1,130 1,145 1,120 1,145 400
2019/03/08 1,132 1,132 1,123 1,123 1,000
2019/03/05 1,140 1,167 1,137 1,155 1,300
2019/03/04 1,170 1,170 1,136 1,138 1,200
2019/03/01 1,146 1,170 1,146 1,170 300
2019/02/28 1,176 1,176 1,176 1,176 800
2019/02/27 1,150 1,150 1,150 1,150 100
2019/02/26 1,135 1,152 1,135 1,141 1,100
2019/02/25 1,125 1,164 1,125 1,147 600
2019/02/22 1,142 1,150 1,139 1,139 700
2019/02/21 1,143 1,143 1,142 1,142 500
2019/02/20 1,160 1,160 1,147 1,147 300
2019/02/19 1,148 1,166 1,148 1,166 400
2019/02/18 1,148 1,148 1,148 1,148 100
2019/02/14 1,144 1,156 1,144 1,153 400
2019/02/13 1,153 1,174 1,153 1,174 400
2019/02/08 1,166 1,174 1,132 1,174 1,600
2019/02/07 1,168 1,168 1,157 1,166 400
2019/02/06 1,160 1,163 1,160 1,163 400
2019/02/05 1,162 1,162 1,160 1,160 500
2019/02/04 1,148 1,148 1,148 1,148 100
2019/01/31 1,160 1,160 1,140 1,145 1,500
2019/01/30 1,155 1,155 1,154 1,154 200
2019/01/29 1,152 1,155 1,152 1,155 400
2019/01/28 1,150 1,151 1,150 1,151 1,400
2019/01/25 1,134 1,150 1,134 1,150 1,300
2019/01/24 1,122 1,143 1,122 1,143 600
2019/01/23 1,142 1,143 1,135 1,135 400
2019/01/22 1,138 1,142 1,136 1,142 900
2019/01/21 1,115 1,139 1,115 1,139 300
2019/01/18 1,109 1,119 1,098 1,113 600
2019/01/17 1,090 1,111 1,080 1,096 1,600
2019/01/15 1,095 1,095 1,085 1,090 1,400
2019/01/11 1,085 1,096 1,085 1,096 700
2019/01/10 1,046 1,076 1,046 1,076 900
2019/01/09 1,036 1,048 1,036 1,041 1,900
2019/01/08 1,048 1,048 1,019 1,035 1,600
2019/01/07 1,045 1,098 1,045 1,048 700
2019/01/04 1,041 1,041 1,040 1,040 700

このページの先頭へ